Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.45 | 25.57 | 25.35 | 25.55 | 105,488 | +0.07(+0.29%) |
Oct 28, 2010 | 25.53 | 25.55 | 25.38 | 25.47 | 61,977 | +0.09(+0.35%) |
Oct 27, 2010 | 25.32 | 25.40 | 25.14 | 25.38 | 64,163 | -0.13(-0.50%) |
Oct 25, 2010 | 25.64 | 25.73 | 25.49 | 25.51 | 69,182 | -0.06(-0.25%) |
Oct 22, 2010 | 25.69 | 25.76 | 25.47 | 25.58 | 52,384 | -0.13(-0.49%) |
Oct 21, 2010 | 25.92 | 25.96 | 25.58 | 25.70 | 160,231 | -0.12(-0.47%) |
Oct 20, 2010 | 25.71 | 25.95 | 25.71 | 25.82 | 86,350 | +0.20(+0.80%) |
Oct 19, 2010 | 25.59 | 25.82 | 25.53 | 25.62 | 90,775 | -0.20(-0.77%) |
Oct 18, 2010 | 25.59 | 25.82 | 25.59 | 25.82 | 99,704 | +0.22(+0.86%) |
Oct 15, 2010 | 25.70 | 25.70 | 25.47 | 25.60 | 114,023 | +0.09(+0.36%) |
Oct 14, 2010 | 25.63 | 25.63 | 25.41 | 25.50 | 101,893 | -0.06(-0.23%) |
Oct 13, 2010 | 25.59 | 25.63 | 25.49 | 25.56 | 149,301 | +0.11(+0.43%) |
Oct 12, 2010 | 25.49 | 25.51 | 25.36 | 25.45 | 57,037 | -0.10(-0.39%) |
Oct 11, 2010 | 25.65 | 25.65 | 25.51 | 25.55 | 206,817 | +0.01(+0.04%) |
Oct 08, 2010 | 25.54 | 25.58 | 25.39 | 25.54 | 31,528 | +0.10(+0.39%) |
Oct 07, 2010 | 25.51 | 25.54 | 25.36 | 25.44 | 38,036 | +0.03(+0.13%) |
Oct 06, 2010 | 25.46 | 25.52 | 25.33 | 25.41 | 64,748 | -0.10(-0.40%) |
Oct 05, 2010 | 25.38 | 25.54 | 25.37 | 25.51 | 161,128 | +0.29(+1.15%) |
Oct 04, 2010 | 25.34 | 25.45 | 25.11 | 25.22 | 95,373 | -0.11(-0.44%) |
Oct 01, 2010 | 25.33 | 25.36 | 25.18 | 25.33 | 174,955 | +0.19(+0.75%) |
Sep 30, 2010 | 25.30 | 25.39 | 25.09 | 25.15 | 333,474 | -0.05(-0.21%) |
Sep 29, 2010 | 25.30 | 25.30 | 25.04 | 25.20 | 68,973 | -0.09(-0.34%) |
Sep 28, 2010 | 25.19 | 25.32 | 25.04 | 25.29 | 135,097 | +0.08(+0.30%) |
Sep 27, 2010 | 25.13 | 25.31 | 25.13 | 25.21 | 525,403 | +0.04(+0.17%) |
Sep 24, 2010 | 25.02 | 25.21 | 25.00 | 25.17 | 80,712 | +0.40(+1.60%) |
Sep 23, 2010 | 25.01 | 25.03 | 24.74 | 24.77 | 134,640 | -0.24(-0.98%) |
Sep 22, 2010 | 24.83 | 25.12 | 24.83 | 25.02 | 126,576 | +0.14(+0.58%) |
Sep 21, 2010 | 25.04 | 25.06 | 24.86 | 24.87 | 222,067 | -0.13(-0.54%) |
Sep 20, 2010 | 24.85 | 25.03 | 24.68 | 25.01 | 128,443 | +0.33(+1.34%) |
Sep 17, 2010 | 24.68 | 24.87 | 24.60 | 24.68 | 113,101 | -0.16(-0.64%) |
Sep 15, 2010 | 24.94 | 24.94 | 24.74 | 24.84 | 118,689 | -0.13(-0.51%) |
Sep 14, 2010 | 24.99 | 25.05 | 24.84 | 24.96 | 140,511 | -0.05(-0.21%) |
Sep 13, 2010 | 25.08 | 25.08 | 24.95 | 25.02 | 104,987 | +0.15(+0.62%) |
Sep 10, 2010 | 24.98 | 24.98 | 24.79 | 24.86 | 287,262 | -0.10(-0.42%) |
Sep 09, 2010 | 25.01 | 25.04 | 24.90 | 24.97 | 75,080 | +0.20(+0.80%) |
Sep 08, 2010 | 24.84 | 24.99 | 24.73 | 24.77 | 109,798 | -0.09(-0.35%) |
Sep 07, 2010 | 25.00 | 25.05 | 24.85 | 24.86 | 117,236 | -0.16(-0.64%) |
Sep 03, 2010 | 25.02 | 25.02 | 24.83 | 25.02 | 89,878 | +0.15(+0.60%) |
Sep 02, 2010 | 24.92 | 24.92 | 24.72 | 24.87 | 50,562 | -0.04(-0.14%) |
Sep 01, 2010 | 24.63 | 24.91 | 24.49 | 24.90 | 236,219 | +0.62(+2.56%) |
Aug 31, 2010 | 24.28 | 24.43 | 24.03 | 24.28 | 6,121 | +0.02(+0.08%) |
Aug 30, 2010 | 24.60 | 24.60 | 24.25 | 24.26 | 529,113 | -0.34(-1.38%) |
Aug 27, 2010 | 24.60 | 24.62 | 24.09 | 24.60 | 166,231 | +0.42(+1.76%) |
Aug 26, 2010 | 24.45 | 24.45 | 24.10 | 24.18 | 127,087 | -0.08(-0.32%) |
Aug 25, 2010 | 24.16 | 24.30 | 24.00 | 24.25 | 266,882 | -0.01(-0.04%) |
Aug 24, 2010 | 24.02 | 24.40 | 24.01 | 24.26 | 175,468 | +0.04(+0.16%) |
Aug 23, 2010 | 24.33 | 24.45 | 24.21 | 24.22 | 108,614 | +0.11(+0.47%) |
Aug 20, 2010 | 24.03 | 24.14 | 23.88 | 24.11 | 64,653 | +0.04(+0.15%) |
Aug 19, 2010 | 24.39 | 24.39 | 23.98 | 24.07 | 53,656 | -0.38(-1.54%) |
Aug 18, 2010 | 24.55 | 24.63 | 24.27 | 24.45 | 92,240 | -0.13(-0.53%) |
Aug 17, 2010 | 24.41 | 24.70 | 24.41 | 24.58 | 142,105 | +0.26(+1.07%) |
Aug 16, 2010 | 24.18 | 24.36 | 24.06 | 24.32 | 78,593 | -0.01(-0.04%) |
Aug 13, 2010 | 24.33 | 24.47 | 24.25 | 24.33 | 73,926 | +0.12(+0.50%) |
Aug 12, 2010 | 24.12 | 24.28 | 23.93 | 24.21 | 183,741 | -0.07(-0.28%) |
Aug 11, 2010 | 24.51 | 24.54 | 24.26 | 24.28 | 169,347 | -0.50(-2.00%) |
Aug 10, 2010 | 24.52 | 24.90 | 24.43 | 24.77 | 117,073 | +0.07(+0.26%) |
Aug 09, 2010 | 24.69 | 24.83 | 24.64 | 24.71 | 96,289 | +0.11(+0.47%) |
Aug 06, 2010 | 24.59 | 24.60 | 24.26 | 24.59 | 61,963 | +0.02(+0.08%) |
Aug 05, 2010 | 24.46 | 24.57 | 24.34 | 24.57 | 108,409 | +0.05(+0.20%) |
Aug 04, 2010 | 24.52 | 24.55 | 24.33 | 24.53 | 451,866 | +0.06(+0.25%) |
Aug 03, 2010 | 24.38 | 24.66 | 24.38 | 24.46 | 88,470 | -0.08(-0.33%) |